Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 21.09 | 21.09 | 20.70 | 20.86 | 1,000 | -0.24(-1.14%) |
Apr 29, 2003 | 21.10 | 21.10 | 21.10 | 21.10 | 300 | +0.02(+0.09%) |
Apr 28, 2003 | 21.50 | 21.50 | 21.08 | 21.08 | 800 | -0.31(-1.45%) |
Apr 25, 2003 | 21.25 | 21.40 | 21.25 | 21.39 | 500 | +0.39(+1.86%) |
Apr 24, 2003 | 21.00 | 21.00 | 21.00 | 21.00 | 200 | -0.11(-0.52%) |
Apr 23, 2003 | 21.11 | 21.11 | 21.11 | 21.11 | 100 | +0.00(+0.00%) |
Apr 22, 2003 | 21.11 | 21.11 | 21.11 | 21.11 | 500 | +0.00(+0.00%) |
Apr 21, 2003 | 21.11 | 21.11 | 21.11 | 21.11 | 100 | +0.09(+0.43%) |
Apr 17, 2003 | 21.40 | 21.40 | 21.02 | 21.02 | 1,100 | -0.38(-1.78%) |
Apr 16, 2003 | 21.01 | 21.40 | 21.01 | 21.40 | 1,200 | -0.10(-0.47%) |
Apr 15, 2003 | 21.23 | 21.52 | 21.23 | 21.50 | 700 | +0.50(+2.38%) |
Apr 14, 2003 | 20.74 | 21.00 | 20.70 | 21.00 | 1,400 | +0.33(+1.60%) |
Apr 11, 2003 | 20.86 | 20.86 | 20.67 | 20.67 | 900 | +0.07(+0.34%) |
Apr 10, 2003 | 21.00 | 21.00 | 20.60 | 20.60 | 900 | -0.15(-0.72%) |
Apr 09, 2003 | 21.49 | 21.49 | 20.75 | 20.75 | 1,200 | -0.68(-3.17%) |
Apr 08, 2003 | 21.43 | 21.43 | 21.43 | 21.43 | 500 | +0.01(+0.05%) |
Apr 07, 2003 | 21.42 | 21.42 | 21.42 | 21.42 | 700 | +0.30(+1.42%) |
Apr 04, 2003 | 21.13 | 21.14 | 21.12 | 21.12 | 5,000 | +0.12(+0.57%) |
Apr 03, 2003 | 20.50 | 21.01 | 20.50 | 21.00 | 2,200 | +0.75(+3.70%) |
Apr 02, 2003 | 19.74 | 20.25 | 19.74 | 20.25 | 1,300 | +0.26(+1.30%) |
Apr 01, 2003 | 19.99 | 19.99 | 19.88 | 19.99 | 700 | +0.34(+1.73%) |
Mar 31, 2003 | 19.45 | 19.65 | 19.38 | 19.65 | 2,400 | +0.25(+1.29%) |
Mar 28, 2003 | 19.60 | 19.65 | 19.40 | 19.40 | 800 | -0.55(-2.76%) |
Mar 27, 2003 | 19.55 | 19.95 | 19.55 | 19.95 | 500 | +0.01(+0.05%) |
Mar 26, 2003 | 19.77 | 19.99 | 19.77 | 19.94 | 2,100 | -0.06(-0.30%) |
Mar 25, 2003 | 19.50 | 20.00 | 19.50 | 20.00 | 2,000 | +0.75(+3.90%) |
Mar 24, 2003 | 20.00 | 20.00 | 19.25 | 19.25 | 1,100 | -0.75(-3.75%) |
Mar 21, 2003 | 20.00 | 20.00 | 20.00 | 20.00 | 1,900 | +0.00(+0.00%) |
Mar 20, 2003 | 20.00 | 20.00 | 19.53 | 20.00 | 1,000 | +0.00(+0.00%) |
Mar 19, 2003 | 19.80 | 20.00 | 19.80 | 20.00 | 5,800 | +0.06(+0.30%) |
Mar 18, 2003 | 19.72 | 19.94 | 19.72 | 19.94 | 4,000 | +0.00(+0.00%) |
Mar 17, 2003 | 19.70 | 19.94 | 19.70 | 19.94 | 1,200 | +0.40(+2.05%) |
Mar 14, 2003 | 19.61 | 19.82 | 19.54 | 19.54 | 4,100 | +0.03(+0.15%) |
Mar 13, 2003 | 19.35 | 19.51 | 19.25 | 19.51 | 3,400 | +0.45(+2.36%) |
Mar 12, 2003 | 19.23 | 19.23 | 18.80 | 19.06 | 1,800 | -0.04(-0.21%) |
Mar 11, 2003 | 18.75 | 19.10 | 18.75 | 19.10 | 3,600 | +0.20(+1.06%) |
Mar 10, 2003 | 18.00 | 19.39 | 18.00 | 18.90 | 7,000 | +0.65(+3.56%) |
Mar 07, 2003 | 18.00 | 18.25 | 18.00 | 18.25 | 1,000 | +0.10(+0.55%) |
Mar 06, 2003 | 18.27 | 18.27 | 18.05 | 18.15 | 1,300 | -0.11(-0.60%) |
Mar 05, 2003 | 18.25 | 18.26 | 18.25 | 18.26 | 500 | +0.01(+0.05%) |
Mar 04, 2003 | 18.30 | 18.30 | 18.25 | 18.25 | 800 | -0.10(-0.54%) |
Mar 03, 2003 | 18.30 | 18.35 | 18.30 | 18.35 | 200 | -0.16(-0.86%) |
Feb 28, 2003 | 18.40 | 18.62 | 18.40 | 18.51 | 3,100 | -0.14(-0.75%) |
Feb 27, 2003 | 18.72 | 18.72 | 18.65 | 18.65 | 600 | -0.05(-0.27%) |
Feb 26, 2003 | 18.30 | 18.70 | 18.00 | 18.70 | 2,100 | +0.40(+2.19%) |
Feb 25, 2003 | 18.00 | 18.30 | 17.90 | 18.30 | 5,600 | +0.37(+2.06%) |
Feb 24, 2003 | 17.00 | 18.00 | 17.00 | 17.93 | 3,300 | +0.73(+4.24%) |
Feb 21, 2003 | 17.00 | 17.20 | 16.59 | 17.20 | 2,300 | +0.20(+1.18%) |
Feb 20, 2003 | 16.90 | 17.00 | 16.90 | 17.00 | 300 | +0.15(+0.89%) |
Feb 19, 2003 | 16.95 | 16.95 | 16.60 | 16.85 | 1,000 | -0.25(-1.46%) |
Feb 18, 2003 | 17.10 | 17.17 | 17.10 | 17.10 | 600 | -0.06(-0.35%) |
Feb 14, 2003 | 16.87 | 17.16 | 16.87 | 17.16 | 1,100 | +0.66(+4.00%) |
Feb 13, 2003 | 16.76 | 16.76 | 16.34 | 16.50 | 2,100 | -0.50(-2.94%) |
Feb 12, 2003 | 17.00 | 17.00 | 17.00 | 17.00 | 1,000 | +0.00(+0.00%) |
Feb 11, 2003 | 16.05 | 17.00 | 16.05 | 17.00 | 4,800 | +0.74(+4.55%) |
Feb 10, 2003 | 17.00 | 17.00 | 16.26 | 16.26 | 3,700 | -0.79(-4.63%) |
Feb 07, 2003 | 17.40 | 17.40 | 17.05 | 17.05 | 900 | -0.22(-1.27%) |
Feb 06, 2003 | 17.69 | 17.69 | 17.27 | 17.27 | 1,700 | -0.49(-2.76%) |
Feb 05, 2003 | 17.31 | 17.99 | 17.31 | 17.76 | 4,000 | +0.45(+2.60%) |
Feb 04, 2003 | 17.30 | 17.31 | 17.30 | 17.31 | 300 | -0.04(-0.23%) |